Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-22)Premium Content

Catamaran Corporation (CTRX)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 130518C00030000 C 05/18/13 30.0 19.90 22.20
CTRX 130518C00032500 C 05/18/13 32.5 17.30 19.60
CTRX 130518C00035000 C 05/18/13 35.0 14.80 17.30
CTRX 130518C00037500 C 05/18/13 37.5 12.30 14.70
CTRX 130518C00040000 C 05/18/13 40.0 10.10 12.50
CTRX 130518C00042500 C 05/18/13 42.5 7.80 8.70
CTRX 130518C00045000 C 05/18/13 45.0 5.40 6.70
CTRX 130518C00047500 C 05/18/13 47.5 3.10 3.80
CTRX 130518C00050000 C 05/18/13 50.0 0.90 1.00
CTRX 130518C00052500 C 05/18/13 52.5 0.00 0.05
CTRX 130518C00055000 C 05/18/13 55.0 0.00 0.05
CTRX 130518C00057500 C 05/18/13 57.5 0.00 0.05
CTRX 130518C00060000 C 05/18/13 60.0 0.00 0.05
CTRX 130518C00062500 C 05/18/13 62.5 0.00 0.05
CTRX 130518C00065000 C 05/18/13 65.0 0.00 0.05
CTRX 130518C00070000 C 05/18/13 70.0 0.00 0.10
CTRX 130518C00075000 C 05/18/13 75.0 0.00 0.10
CTRX 130518C00080000 C 05/18/13 80.0 0.00 0.10
CTRX 130518P00030000 P 05/18/13 30.0 0.00 0.10
CTRX 130518P00032500 P 05/18/13 32.5 0.00 0.05
CTRX 130518P00035000 P 05/18/13 35.0 0.00 0.10
CTRX 130518P00037500 P 05/18/13 37.5 0.00 0.05
CTRX 130518P00040000 P 05/18/13 40.0 0.00 0.10
CTRX 130518P00042500 P 05/18/13 42.5 0.00 0.05
CTRX 130518P00045000 P 05/18/13 45.0 0.00 0.05
CTRX 130518P00047500 P 05/18/13 47.5 0.00 0.05
CTRX 130518P00050000 P 05/18/13 50.0 0.00 0.05
CTRX 130518P00052500 P 05/18/13 52.5 1.45 1.60
CTRX 130518P00055000 P 05/18/13 55.0 3.70 4.40
CTRX 130518P00057500 P 05/18/13 57.5 6.20 6.70
CTRX 130518P00060000 P 05/18/13 60.0 8.50 9.80
CTRX 130518P00062500 P 05/18/13 62.5 10.40 12.60
CTRX 130518P00065000 P 05/18/13 65.0 12.90 15.20
CTRX 130518P00070000 P 05/18/13 70.0 17.90 20.20
CTRX 130518P00075000 P 05/18/13 75.0 22.50 25.50
CTRX 130518P00080000 P 05/18/13 80.0 27.50 30.70
CTRX 130622C00032500 C 06/22/13 32.5 17.30 19.60
CTRX 130622C00035000 C 06/22/13 35.0 14.80 17.10
CTRX 130622C00037500 C 06/22/13 37.5 12.40 14.60
CTRX 130622C00040000 C 06/22/13 40.0 10.10 12.50
CTRX 130622C00042500 C 06/22/13 42.5 8.00 9.30
CTRX 130622C00045000 C 06/22/13 45.0 5.70 6.80
CTRX 130622C00047500 C 06/22/13 47.5 4.20 4.50
CTRX 130622C00050000 C 06/22/13 50.0 2.65 2.80
CTRX 130622C00052500 C 06/22/13 52.5 1.50 1.60
CTRX 130622C00055000 C 06/22/13 55.0 0.80 0.85
CTRX 130622C00057500 C 06/22/13 57.5 0.35 0.45
CTRX 130622C00060000 C 06/22/13 60.0 0.15 0.25
CTRX 130622C00062500 C 06/22/13 62.5 0.05 0.15
CTRX 130622C00065000 C 06/22/13 65.0 0.05 0.10
CTRX 130622C00070000 C 06/22/13 70.0 0.00 0.10
CTRX 130622C00075000 C 06/22/13 75.0 0.00 0.05
CTRX 130622P00032500 P 06/22/13 32.5 0.00 0.05
CTRX 130622P00035000 P 06/22/13 35.0 0.00 0.05
CTRX 130622P00037500 P 06/22/13 37.5 0.00 0.15
CTRX 130622P00040000 P 06/22/13 40.0 0.00 0.20
CTRX 130622P00042500 P 06/22/13 42.5 0.15 0.25
CTRX 130622P00045000 P 06/22/13 45.0 0.35 0.45
CTRX 130622P00047500 P 06/22/13 47.5 0.80 0.90
CTRX 130622P00050000 P 06/22/13 50.0 1.65 1.75
CTRX 130622P00052500 P 06/22/13 52.5 3.00 3.20
CTRX 130622P00055000 P 06/22/13 55.0 4.70 5.00
CTRX 130622P00057500 P 06/22/13 57.5 6.70 7.20
CTRX 130622P00060000 P 06/22/13 60.0 8.90 9.70
CTRX 130622P00062500 P 06/22/13 62.5 10.40 12.30
CTRX 130622P00065000 P 06/22/13 65.0 12.80 15.10
CTRX 130622P00070000 P 06/22/13 70.0 17.90 20.20
CTRX 130622P00075000 P 06/22/13 75.0 22.40 25.50
CTRX 130720C00025000 C 07/20/13 25.0 24.20 27.60
CTRX 130720C00027500 C 07/20/13 27.5 21.90 25.40
CTRX 130720C00030000 C 07/20/13 30.0 19.50 22.50
CTRX 130720C00032500 C 07/20/13 32.5 17.00 20.00
CTRX 130720C00035000 C 07/20/13 35.0 14.50 17.50
CTRX 130720C00037500 C 07/20/13 37.5 12.20 14.90
CTRX 130720C00040000 C 07/20/13 40.0 10.10 12.30
CTRX 130720C00042500 C 07/20/13 42.5 8.00 9.80
CTRX 130720C00045000 C 07/20/13 45.0 6.60 7.20
CTRX 130720C00047500 C 07/20/13 47.5 4.90 5.10
CTRX 130720C00050000 C 07/20/13 50.0 3.40 3.60
CTRX 130720C00052500 C 07/20/13 52.5 2.30 2.40
CTRX 130720C00055000 C 07/20/13 55.0 1.40 1.55
CTRX 130720C00057500 C 07/20/13 57.5 0.85 0.95
CTRX 130720C00060000 C 07/20/13 60.0 0.55 0.60
CTRX 130720C00062500 C 07/20/13 62.5 0.25 0.35
CTRX 130720C00065000 C 07/20/13 65.0 0.15 0.20
CTRX 130720C00070000 C 07/20/13 70.0 0.00 0.15
CTRX 130720C00075000 C 07/20/13 75.0 0.00 0.15
CTRX 130720C00080000 C 07/20/13 80.0 0.00 0.05
CTRX 130720C00085000 C 07/20/13 85.0 0.00 0.05
CTRX 130720P00025000 P 07/20/13 25.0 0.00 0.05
CTRX 130720P00027500 P 07/20/13 27.5 0.00 0.05
CTRX 130720P00030000 P 07/20/13 30.0 0.00 0.05
CTRX 130720P00032500 P 07/20/13 32.5 0.00 0.10
CTRX 130720P00035000 P 07/20/13 35.0 0.00 0.15
CTRX 130720P00037500 P 07/20/13 37.5 0.00 0.25
CTRX 130720P00040000 P 07/20/13 40.0 0.10 0.35
CTRX 130720P00042500 P 07/20/13 42.5 0.40 0.50
CTRX 130720P00045000 P 07/20/13 45.0 0.80 0.90
CTRX 130720P00047500 P 07/20/13 47.5 1.30 1.65
CTRX 130720P00050000 P 07/20/13 50.0 2.40 2.55
CTRX 130720P00052500 P 07/20/13 52.5 3.70 3.90
CTRX 130720P00055000 P 07/20/13 55.0 5.20 5.60
CTRX 130720P00057500 P 07/20/13 57.5 7.10 7.70
CTRX 130720P00060000 P 07/20/13 60.0 9.10 10.30
CTRX 130720P00062500 P 07/20/13 62.5 10.20 12.80
CTRX 130720P00065000 P 07/20/13 65.0 12.60 15.30
CTRX 130720P00070000 P 07/20/13 70.0 17.50 20.70
CTRX 130720P00075000 P 07/20/13 75.0 22.40 25.50
CTRX 130720P00080000 P 07/20/13 80.0 27.30 30.50
CTRX 130720P00085000 P 07/20/13 85.0 32.30 36.30
CTRX 131019C00027500 C 10/19/13 27.5 21.70 25.30
CTRX 131019C00030000 C 10/19/13 30.0 19.60 22.80
CTRX 131019C00032500 C 10/19/13 32.5 17.30 20.30
CTRX 131019C00035000 C 10/19/13 35.0 15.10 17.90
CTRX 131019C00037500 C 10/19/13 37.5 12.60 15.10
CTRX 131019C00040000 C 10/19/13 40.0 10.70 13.30
CTRX 131019C00042500 C 10/19/13 42.5 9.70 10.60
CTRX 131019C00045000 C 10/19/13 45.0 7.80 8.80
CTRX 131019C00047500 C 10/19/13 47.5 6.50 6.70
CTRX 131019C00050000 C 10/19/13 50.0 4.80 5.70
CTRX 131019C00052500 C 10/19/13 52.5 3.90 4.10
CTRX 131019C00055000 C 10/19/13 55.0 2.95 3.10
CTRX 131019C00057500 C 10/19/13 57.5 2.10 2.45
CTRX 131019C00060000 C 10/19/13 60.0 1.55 1.85
CTRX 131019C00062500 C 10/19/13 62.5 1.10 1.40
CTRX 131019C00065000 C 10/19/13 65.0 0.65 0.95
CTRX 131019C00070000 C 10/19/13 70.0 0.20 0.75
CTRX 131019C00075000 C 10/19/13 75.0 0.00 0.60
CTRX 131019C00080000 C 10/19/13 80.0 0.00 0.60
CTRX 131019C00085000 C 10/19/13 85.0 0.00 0.15
CTRX 131019P00027500 P 10/19/13 27.5 0.00 0.35
CTRX 131019P00030000 P 10/19/13 30.0 0.00 0.45
CTRX 131019P00032500 P 10/19/13 32.5 0.05 0.55
CTRX 131019P00035000 P 10/19/13 35.0 0.35 0.55
CTRX 131019P00037500 P 10/19/13 37.5 0.55 0.80
CTRX 131019P00040000 P 10/19/13 40.0 0.95 1.05
CTRX 131019P00042500 P 10/19/13 42.5 1.40 1.65
CTRX 131019P00045000 P 10/19/13 45.0 2.05 2.55
CTRX 131019P00047500 P 10/19/13 47.5 3.00 3.10
CTRX 131019P00050000 P 10/19/13 50.0 4.00 4.20
CTRX 131019P00052500 P 10/19/13 52.5 5.30 5.50
CTRX 131019P00055000 P 10/19/13 55.0 6.80 7.10
CTRX 131019P00057500 P 10/19/13 57.5 8.40 9.00
CTRX 131019P00060000 P 10/19/13 60.0 10.20 10.90
CTRX 131019P00062500 P 10/19/13 62.5 12.20 13.30
CTRX 131019P00065000 P 10/19/13 65.0 14.30 15.60
CTRX 131019P00070000 P 10/19/13 70.0 18.60 20.00
CTRX 131019P00075000 P 10/19/13 75.0 22.30 25.60
CTRX 131019P00080000 P 10/19/13 80.0 27.40 30.50
CTRX 131019P00085000 P 10/19/13 85.0 32.30 36.30